Anhui Xinhua Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.550 | 5.670 | 5.510 | 5.570 | 5.570 | 18,831,208 |
| 2026-10-16 | 5.710 | 5.850 | 5.550 | 5.620 | 5.620 | 32,642,987 |
| 2026-10-15 | 5.640 | 5.790 | 5.580 | 5.730 | 5.730 | 31,013,362 |
| 2026-10-14 | 5.610 | 5.750 | 5.570 | 5.700 | 5.700 | 25,554,979 |
| 2026-10-13 | 5.650 | 5.700 | 5.490 | 5.630 | 5.630 | 24,303,574 |
| 2026-10-12 | 5.650 | 5.740 | 5.640 | 5.690 | 5.690 | 21,807,900 |
| 2026-10-09 | 5.400 | 5.740 | 5.390 | 5.690 | 5.690 | 40,377,781 |
| 2026-10-08 | 5.450 | 5.540 | 5.370 | 5.410 | 5.410 | 20,672,015 |
| 2026-09-30 | 5.550 | 5.640 | 5.450 | 5.490 | 5.490 | 30,910,253 |
| 2026-09-29 | 5.190 | 5.570 | 5.180 | 5.540 | 5.540 | 40,255,987 |
| 2026-09-28 | 5.520 | 5.550 | 5.140 | 5.220 | 5.220 | 38,045,678 |
| 2026-09-24 | 5.410 | 5.850 | 5.380 | 5.530 | 5.530 | 43,709,768 |
| 2026-09-23 | 5.750 | 5.790 | 5.420 | 5.460 | 5.460 | 52,384,401 |
| 2026-09-22 | 5.610 | 6.070 | 5.610 | 5.830 | 5.830 | 68,375,780 |
| 2026-09-21 | 5.710 | 5.850 | 5.350 | 5.520 | 5.520 | 45,045,305 |
| 2026-09-18 | 5.310 | 5.570 | 5.260 | 5.340 | 5.340 | 31,755,513 |
| 2026-09-17 | 5.260 | 5.360 | 5.230 | 5.280 | 5.280 | 10,843,800 |
| 2026-09-16 | 5.250 | 5.270 | 5.190 | 5.270 | 5.270 | 9,241,500 |
| 2026-09-15 | 5.360 | 5.390 | 5.250 | 5.270 | 5.270 | 8,556,500 |
| 2026-09-14 | 5.300 | 5.390 | 5.290 | 5.360 | 5.360 | 7,657,900 |
| 2026-09-11 | 5.350 | 5.380 | 5.270 | 5.340 | 5.340 | 10,678,380 |
| 2026-09-10 | 5.370 | 5.450 | 5.330 | 5.380 | 5.380 | 10,966,000 |
| 2026-09-09 | 5.470 | 5.500 | 5.330 | 5.380 | 5.380 | 13,704,900 |
| 2026-09-08 | 5.430 | 5.630 | 5.430 | 5.510 | 5.510 | 18,243,400 |
| 2026-09-07 | 5.260 | 5.420 | 5.260 | 5.400 | 5.400 | 16,999,500 |
| 2026-09-04 | 5.160 | 5.320 | 5.160 | 5.240 | 5.240 | 17,713,400 |
| 2026-09-03 | 5.200 | 5.300 | 5.130 | 5.140 | 5.140 | 15,381,825 |
| 2026-09-02 | 5.360 | 5.380 | 5.170 | 5.200 | 5.200 | 12,853,400 |
| 2026-09-01 | 5.180 | 5.390 | 5.180 | 5.360 | 5.360 | 20,497,094 |
| 2026-08-31 | 5.160 | 5.240 | 5.120 | 5.220 | 5.220 | 17,047,824 |
| 2026-08-28 | 5.070 | 5.170 | 5.040 | 5.150 | 5.150 | 21,188,478 |
| 2026-08-27 | 5.360 | 5.400 | 5.040 | 5.080 | 5.080 | 34,341,311 |
| 2026-08-26 | 5.440 | 5.490 | 5.400 | 5.410 | 5.410 | 7,459,508 |
| 2026-08-25 | 5.320 | 5.480 | 5.320 | 5.440 | 5.440 | 12,164,800 |
| 2026-08-24 | 5.500 | 5.610 | 5.360 | 5.390 | 5.390 | 17,448,827 |
| 2026-08-21 | 5.470 | 5.540 | 5.370 | 5.500 | 5.500 | 12,846,602 |
| 2026-08-20 | 5.480 | 5.530 | 5.420 | 5.500 | 5.500 | 7,986,542 |
| 2026-08-19 | 5.420 | 5.510 | 5.400 | 5.480 | 5.480 | 10,279,404 |
| 2026-08-18 | 5.410 | 5.440 | 5.340 | 5.420 | 5.420 | 8,023,622 |
| 2026-08-17 | 5.410 | 5.420 | 5.340 | 5.400 | 5.400 | 8,497,400 |
| 2026-08-14 | 5.450 | 5.450 | 5.360 | 5.410 | 5.410 | 7,164,649 |
| 2026-08-13 | 5.460 | 5.540 | 5.420 | 5.420 | 5.420 | 10,288,533 |
| 2026-08-12 | 5.470 | 5.510 | 5.440 | 5.460 | 5.460 | 6,727,700 |
| 2026-08-11 | 5.500 | 5.520 | 5.430 | 5.470 | 5.470 | 7,428,536 |
| 2026-08-10 | 5.430 | 5.570 | 5.430 | 5.500 | 5.500 | 10,123,634 |
| 2026-08-07 | 5.500 | 5.540 | 5.380 | 5.480 | 5.480 | 12,423,100 |
| 2026-08-06 | 5.600 | 5.650 | 5.480 | 5.550 | 5.550 | 11,709,500 |
| 2026-08-05 | 5.570 | 5.630 | 5.560 | 5.590 | 5.590 | 10,427,246 |
| 2026-08-04 | 5.650 | 5.760 | 5.570 | 5.590 | 5.590 | 12,446,560 |
| 2026-08-03 | 5.570 | 5.720 | 5.570 | 5.690 | 5.690 | 15,033,768 |
| 2026-07-31 | 5.690 | 5.710 | 5.540 | 5.580 | 5.580 | 17,135,039 |
| 2026-07-30 | 5.540 | 5.700 | 5.510 | 5.690 | 5.690 | 18,763,326 |
| 2026-07-29 | 5.380 | 5.540 | 5.330 | 5.530 | 5.530 | 16,031,400 |
| 2026-07-28 | 5.310 | 5.370 | 5.250 | 5.360 | 5.360 | 8,676,587 |
| 2026-07-27 | 5.220 | 5.360 | 5.190 | 5.330 | 5.330 | 10,607,470 |
| 2026-07-24 | 5.330 | 5.350 | 5.230 | 5.240 | 5.240 | 6,829,784 |
| 2026-07-23 | 5.250 | 5.330 | 5.200 | 5.320 | 5.320 | 9,700,400 |
| 2026-07-22 | 5.290 | 5.290 | 5.150 | 5.260 | 5.260 | 13,940,430 |
| 2026-07-21 | 5.340 | 5.440 | 5.260 | 5.270 | 5.270 | 13,761,202 |
| 2026-07-20 | 5.260 | 5.380 | 5.240 | 5.360 | 5.360 | 14,791,722 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.1850 CNY |
| 2022-06-24 | 0.1700 CNY |
| 2021-06-08 | 0.1600 CNY |
| 2020-06-16 | 0.1600 CNY |
| 2019-06-27 | 0.1750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.